ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010130/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,720000,-7000,5,-0.96,17542894500,24539,119.77,727000,728000,706000,945000,509000,727000,714897.26,12.34,0,6801,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,149064,27.55,1.59,12,0.12,26130.00,451590.00,2407000,20241206,-70.09,435000,20240306,65.52,1030000,-30.10,20250102,706000,1.98,20250306,2407000,-70.09,20241206,435000,65.52,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,63,N,00,N
20250306,150241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,710000,-17000,5,-2.34,15284708000,21391,104.41,727000,728000,706000,945000,509000,727000,714539.20,12.34,0,6534,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,146993,27.17,1.57,12,0.10,26130.00,451590.00,2407000,20241206,-70.50,435000,20240306,63.22,1030000,-31.07,20250102,706000,0.57,20250306,2407000,-70.50,20241206,435000,63.22,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250306,140241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,717000,-10000,5,-1.38,12718905000,17798,86.87,727000,728000,706000,945000,509000,727000,714625.52,12.34,0,5162,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,148443,27.44,1.59,12,0.09,26130.00,451590.00,2407000,20241206,-70.21,435000,20240306,64.83,1030000,-30.39,20250102,706000,1.56,20250306,2407000,-70.21,20241206,435000,64.83,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250306,130240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,717000,-10000,5,-1.38,10790280000,15105,73.73,727000,728000,706000,945000,509000,727000,714351.54,12.34,0,3552,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,148443,27.44,1.59,12,0.07,26130.00,451590.00,2407000,20241206,-70.21,435000,20240306,64.83,1030000,-30.39,20250102,706000,1.56,20250306,2407000,-70.21,20241206,435000,64.83,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250306,120240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,714000,-13000,5,-1.79,9004447500,12611,61.55,727000,728000,706000,945000,509000,727000,714015.34,12.34,0,1864,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,147821,27.32,1.58,12,0.06,26130.00,451590.00,2407000,20241206,-70.34,435000,20240306,64.14,1030000,-30.68,20250102,706000,1.13,20250306,2407000,-70.34,20241206,435000,64.14,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250306,110239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,711000,-16000,5,-2.20,7206191500,10095,49.27,727000,728000,706000,945000,509000,727000,713837.69,12.34,0,535,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,147200,27.21,1.57,12,0.05,26130.00,451590.00,2407000,20241206,-70.46,435000,20240306,63.45,1030000,-30.97,20250102,706000,0.71,20250306,2407000,-70.46,20241206,435000,63.45,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250306,100241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,712000,-15000,5,-2.06,4669815000,6529,31.87,727000,728000,709000,945000,509000,727000,715242.00,12.34,0,-356,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,147407,27.25,1.58,12,0.03,26130.00,451590.00,2407000,20241206,-70.42,435000,20240306,63.68,1030000,-30.87,20250102,709000,0.42,20250306,2407000,-70.42,20241206,435000,63.68,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250306,090243,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,719000,-8000,5,-1.10,498593000,689,3.36,727000,728000,718000,945000,509000,727000,723647.31,12.34,0,30,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,148857,27.52,1.59,12,0.00,26130.00,451590.00,2407000,20241206,-70.13,435000,20240306,65.29,1030000,-30.19,20250102,711000,1.13,20250304,2407000,-70.13,20241206,435000,65.29,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N
20250305,160238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,727000,-12000,5,-1.62,14884296500,20408,133.83,740000,748000,722000,960000,518000,739000,729339.11,12.33,0,455,779000,759000,735000,715000,691000,769000,725000,1045,221000,5000,517300,1000,1,20703283,150513,27.82,1.61,12,0.10,26130.00,451590.00,2407000,20241206,-69.80,435000,20240306,67.13,1030000,-29.42,20250102,711000,2.25,20250304,2407000,-69.80,20241206,435000,67.13,20240306,0.01,N,010130,5000,1045 억,,2552742,N,N,181,N,00,N
20250305,150240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,725000,-14000,5,-1.89,13091647000,17938,117.63,740000,748000,722000,960000,518000,739000,729827.57,12.33,0,118,779000,759000,735000,715000,691000,769000,725000,1045,221000,5000,517300,1000,1,20703283,150099,27.75,1.61,12,0.09,26130.00,451590.00,2407000,20241206,-69.88,435000,20240306,66.67,1030000,-29.61,20250102,711000,1.97,20250304,2407000,-69.88,20241206,435000,66.67,20240306,0.01,N,010130,5000,1045 억,,2552742,N,N,64,N,00,N
20250305,140238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,727000,-12000,5,-1.62,10175807500,13913,91.24,740000,748000,725000,960000,518000,739000,731388.45,12.33,0,-133,779000,759000,735000,715000,691000,769000,725000,1045,221000,5000,517300,1000,1,20703283,150513,27.82,1.61,12,0.07,26130.00,451590.00,2407000,20241206,-69.80,435000,20240306,67.13,1030000,-29.42,20250102,711000,2.25,20250304,2407000,-69.80,20241206,435000,67.13,20240306,0.01,N,010130,5000,1045 억,,2552742,N,N,64,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160240 55 20.00 KOSPI200 금속 N N N Y 40 N 720000 -7000 5 -0.96 17542894500 24539 119.77 727000 728000 706000 945000 509000 727000 714897.26 12.34 0 6801 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 149064 27.55 1.59 12 0.12 26130.00 451590.00 2407000 20241206 -70.09 435000 20240306 65.52 1030000 -30.10 20250102 706000 1.98 20250306 2407000 -70.09 20241206 435000 65.52 20240306 0.01 N 010130 5000 1045 억 2555558 N N 63 N 00 N
3 20250306 150241 55 20.00 KOSPI200 금속 N N N Y 40 N 710000 -17000 5 -2.34 15284708000 21391 104.41 727000 728000 706000 945000 509000 727000 714539.20 12.34 0 6534 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 146993 27.17 1.57 12 0.10 26130.00 451590.00 2407000 20241206 -70.50 435000 20240306 63.22 1030000 -31.07 20250102 706000 0.57 20250306 2407000 -70.50 20241206 435000 63.22 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
4 20250306 140241 55 20.00 KOSPI200 금속 N N N Y 40 N 717000 -10000 5 -1.38 12718905000 17798 86.87 727000 728000 706000 945000 509000 727000 714625.52 12.34 0 5162 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 148443 27.44 1.59 12 0.09 26130.00 451590.00 2407000 20241206 -70.21 435000 20240306 64.83 1030000 -30.39 20250102 706000 1.56 20250306 2407000 -70.21 20241206 435000 64.83 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
5 20250306 130240 55 20.00 KOSPI200 금속 N N N Y 40 N 717000 -10000 5 -1.38 10790280000 15105 73.73 727000 728000 706000 945000 509000 727000 714351.54 12.34 0 3552 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 148443 27.44 1.59 12 0.07 26130.00 451590.00 2407000 20241206 -70.21 435000 20240306 64.83 1030000 -30.39 20250102 706000 1.56 20250306 2407000 -70.21 20241206 435000 64.83 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
6 20250306 120240 55 20.00 KOSPI200 금속 N N N Y 40 N 714000 -13000 5 -1.79 9004447500 12611 61.55 727000 728000 706000 945000 509000 727000 714015.34 12.34 0 1864 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 147821 27.32 1.58 12 0.06 26130.00 451590.00 2407000 20241206 -70.34 435000 20240306 64.14 1030000 -30.68 20250102 706000 1.13 20250306 2407000 -70.34 20241206 435000 64.14 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
7 20250306 110239 55 20.00 KOSPI200 금속 N N N Y 40 N 711000 -16000 5 -2.20 7206191500 10095 49.27 727000 728000 706000 945000 509000 727000 713837.69 12.34 0 535 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 147200 27.21 1.57 12 0.05 26130.00 451590.00 2407000 20241206 -70.46 435000 20240306 63.45 1030000 -30.97 20250102 706000 0.71 20250306 2407000 -70.46 20241206 435000 63.45 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
8 20250306 100241 55 20.00 KOSPI200 금속 N N N Y 40 N 712000 -15000 5 -2.06 4669815000 6529 31.87 727000 728000 709000 945000 509000 727000 715242.00 12.34 0 -356 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 147407 27.25 1.58 12 0.03 26130.00 451590.00 2407000 20241206 -70.42 435000 20240306 63.68 1030000 -30.87 20250102 709000 0.42 20250306 2407000 -70.42 20241206 435000 63.68 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
9 20250306 090243 55 20.00 KOSPI200 금속 N N N Y 40 N 719000 -8000 5 -1.10 498593000 689 3.36 727000 728000 718000 945000 509000 727000 723647.31 12.34 0 30 758333 742666 732333 716666 706333 737500 711500 1045 218000 5000 508900 1000 1 20703283 148857 27.52 1.59 12 0.00 26130.00 451590.00 2407000 20241206 -70.13 435000 20240306 65.29 1030000 -30.19 20250102 711000 1.13 20250304 2407000 -70.13 20241206 435000 65.29 20240306 0.01 N 010130 5000 1045 억 2555558 N N 181 N 00 N
10 20250305 160238 55 20.00 KOSPI200 금속 N N N Y 40 N 727000 -12000 5 -1.62 14884296500 20408 133.83 740000 748000 722000 960000 518000 739000 729339.11 12.33 0 455 779000 759000 735000 715000 691000 769000 725000 1045 221000 5000 517300 1000 1 20703283 150513 27.82 1.61 12 0.10 26130.00 451590.00 2407000 20241206 -69.80 435000 20240306 67.13 1030000 -29.42 20250102 711000 2.25 20250304 2407000 -69.80 20241206 435000 67.13 20240306 0.01 N 010130 5000 1045 억 2552742 N N 181 N 00 N
11 20250305 150240 55 20.00 KOSPI200 금속 N N N Y 40 N 725000 -14000 5 -1.89 13091647000 17938 117.63 740000 748000 722000 960000 518000 739000 729827.57 12.33 0 118 779000 759000 735000 715000 691000 769000 725000 1045 221000 5000 517300 1000 1 20703283 150099 27.75 1.61 12 0.09 26130.00 451590.00 2407000 20241206 -69.88 435000 20240306 66.67 1030000 -29.61 20250102 711000 1.97 20250304 2407000 -69.88 20241206 435000 66.67 20240306 0.01 N 010130 5000 1045 억 2552742 N N 64 N 00 N
12 20250305 140238 55 20.00 KOSPI200 금속 N N N Y 40 N 727000 -12000 5 -1.62 10175807500 13913 91.24 740000 748000 725000 960000 518000 739000 731388.45 12.33 0 -133 779000 759000 735000 715000 691000 769000 725000 1045 221000 5000 517300 1000 1 20703283 150513 27.82 1.61 12 0.07 26130.00 451590.00 2407000 20241206 -69.80 435000 20240306 67.13 1030000 -29.42 20250102 711000 2.25 20250304 2407000 -69.80 20241206 435000 67.13 20240306 0.01 N 010130 5000 1045 억 2552742 N N 64 N 00 N